S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
49.39
+1.22 +2.49%
Gold
1213.350
+3.435 +0.28%
Euro
1.11955
0.00000 0.00%
US Dollar
95.256
-0.001 -0.00%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)507.00523.00502.00517.50+14.25+2.83%set 14:07
ZW.K15.EMay 2015 (E)501.00517.75498.25513.00+12.50+2.50%set 14:10
ZW.N15.EJul 2015 (E)503.75521.50502.25516.75+12.00+2.38%set 14:10
ZW.U15.ESep 2015 (E)512.50529.75510.75525.00+11.75+2.29%set 14:07
ZW.Z15.EDec 2015 (E)528.25543.00525.00538.50+11.50+2.18%set 14:07
ZW.H16.EMar 2016 (E)535.00543.50535.00548.75+11.25+2.09%set 10:23
ZW.K16.EMay 2016 (E)545.75545.75545.75554.50+11.50+2.14%set 10:21
ZW.N16.EJul 2016 (E)546.00548.50546.00554.50+10.75+1.98%set 07:35
ZW.U16.ESep 2016 (E)560.75560.75560.75560.75+10.75+1.95%set 14:30
ZW.Z16.EDec 2016 (E)574.00578.75571.25573.50+10.75+1.91%set 14:30
ZW.H17.EMar 2017 (E)649.75649.75646.75577.75+10.75+1.90%set 14:30
ZW.K17.EMay 2017 (E)620.00620.00576.25+10.75+1.90%set 14:30
ZW.N17.EJul 2017 (E)615.50615.50556.25+10.75+1.97%set 14:30
ZW.H15:H17.EMar 2015/Mar 2017 Spread-60.25-60.25-60.25-60.25+3.500.00%set 15:28
ZW.H15:K15.EMar 2015/May 2015 Spread3.505.753.254.50+1.75+46.67%set 14:10
ZW.H15:H16.EMar 2015/Mar 2016 Spread-34.00-32.75-31.25+3.000.00%set 09:43
ZW.H15:K17.EMar 2015/May 2017 Spread-58.75-58.75-58.75-58.75+3.500.00%set 15:28
ZW.H15:K16.EMar 2015/May 2016 Spread-37.50-37.25-37.00+2.750.00%set 15:28
ZW.H15:N15.EMar 2015/Jul 2015 Spread0.500.500.75+2.25+450.00%set 06:13
ZW.H15:N16.EMar 2015/Jul 2016 Spread-37.25-37.00-37.25-37.00+3.500.00%set 15:28
ZW.H15:N17.EMar 2015/Jul 2017 Spread-38.75-38.75-38.75-38.75+3.500.00%set 15:28
ZW.H15:U15.EMar 2015/Sep 2015 Spread-13.00-10.25-13.25-7.50+2.500.00%set 15:28
ZW.H15:U16.EMar 2015/Sep 2016 Spread-43.25-43.25-43.25-43.25+3.500.00%set 15:28
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-23.00-20.75-21.00+2.750.00%set 12:44
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-56.0-56.0-56.0-56.0+3.50.00%set 15:28
ZW.H15:ZC.H15.EMar 2015/ZC Spread121.50121.50115.00133.00+9.75+8.14%set 15:28
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-26.25-25.00-26.50-25.50+1.000.00%set 14:09
ZW.K15:U15.EMay 2015/Sep 2015 Spread-12.50-11.50-12.50-12.00+0.750.00%set 14:07
ZW.K15:U16.EMay 2015/Sep 2016 Spread-47.75-47.75-47.75-47.75+1.750.00%set 15:28
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-60.50-60.50-60.50-60.50+1.750.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread113.00122.50113.00119.75+7.75+6.95%set 14:07
ZW.K15:N17.EMay 2015/Jul 2017 Spread-43.25-43.25-43.25-43.25+1.750.00%set 15:28
ZW.K15:N16.EMay 2015/Jul 2016 Spread-33.25-33.25-41.50+1.750.00%set 15:28
ZW.K15:N15.EMay 2015/Jul 2015 Spread-4.00-3.25-4.25-3.75+0.500.00%set 14:10
ZW.K15:K16.EMay 2015/May 2016 Spread-42.25-41.75-41.50+1.000.00%set 12:38
ZW.K15:H17.EMay 2015/Mar 2017 Spread-64.75-64.75-64.75-64.75+1.750.00%set 15:28
ZW.K15:H16.EMay 2015/Mar 2016 Spread-35.75-35.75-36.75-35.75+1.250.00%set 11:12
ZW.K15:K17.EMay 2015/May 2017 Spread-63.25-63.25-63.25-63.25+1.750.00%set 15:28
ZW.N15:K16.EJul 2015/May 2016 Spread-31.00-31.00-37.75+0.500.00%set 15:28
ZW.N15:H17.EJul 2015/Mar 2017 Spread-61.00-61.00-61.00-61.00+1.250.00%set 15:28
ZW.N15:H16.EJul 2015/Mar 2016 Spread-32.75-31.75-32.75-32.00+0.750.00%set 13:58
ZW.N15:ZC.N15.EJul 2015/ZC Spread108.25117.75106.50115.50+7.25+6.71%set 14:06
ZW.N15:K17.EJul 2015/May 2017 Spread-59.50-59.50-59.50-59.50+1.250.00%set 15:28
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-56.75-56.75-56.75-56.75+1.250.00%set 15:28
ZW.N15:N17.EJul 2015/Jul 2017 Spread-39.50-39.50-39.50-39.50+1.250.00%set 15:28
ZW.N15:U15.EJul 2015/Sep 2015 Spread-8.50-8.00-8.50-8.25+0.250.00%set 14:05
ZW.N15:U16.EJul 2015/Sep 2016 Spread-44.00-44.00-44.00-44.00+1.250.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-22.50-21.50-22.50-21.75+0.500.00%set 14:03
ZW.N15:N16.EJul 2015/Jul 2016 Spread-39.00-39.00-39.25-37.75+1.250.00%set 07:35
ZW.U15:H17.ESep 2015/Mar 2017 Spread-52.75-52.75-52.75-52.75+1.000.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread-18.75-19.00-29.50+1.000.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-22.25-22.25-29.50+0.250.00%set 15:28
ZW.U15:U16.ESep 2015/Sep 2016 Spread-35.75-35.75-35.75-35.75+1.000.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-14.00-13.25-14.00-13.50+0.250.00%set 13:58
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-48.5-48.5-48.5-48.5+1.00.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread116.50119.00116.25116.75+7.25+6.62%set 14:05
ZW.U15:N17.ESep 2015/Jul 2017 Spread-31.25-31.25-31.25-31.25+1.000.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-24.50-23.50-24.50-23.75+0.500.00%set 13:58
ZW.U15:K17.ESep 2015/May 2017 Spread-51.25-51.25-51.25-51.25+1.000.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-39.25-39.25-39.25-39.25+0.750.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-10.75-10.75-10.75-16.000.000.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-35.00-35.00-35.00-35.00+0.750.00%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-37.75-37.75-37.75-37.75+0.750.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-14.00-14.00-14.25-16.00+0.750.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-17.75-17.75-17.75-17.75+0.750.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-22.25-22.25-22.25-22.25+0.750.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread115.75123.50115.75121.00+7.75+6.80%set 14:03
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-10.25-10.25-10.50-10.25+0.250.00%set 13:46
ZW.H16:N16.EMar 2016/Jul 2016 Spread-2.25-2.25-2.25-5.75+0.500.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-27.5-27.5-27.5-27.5+0.50.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-5.50-4.00-5.50-5.75-0.250.00%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-29.0-29.0-29.0-29.0+0.50.00%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread-7.5-7.5-7.5-7.5+0.50.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-12.0-12.0-12.0-12.0+0.50.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread122.75122.75122.75122.75+7.75+6.74%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-24.75-24.75-24.75-24.75+0.500.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread122.25122.25122.25122.25+7.75+6.77%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-21.75-21.75-21.75-21.75+0.750.00%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-19.00-19.00-19.00-19.00+0.750.00%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-6.25-6.25-6.25-6.25+0.750.00%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread-1.75-1.75-1.75-1.75+0.750.00%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-23.25-23.25-23.25-23.25+0.750.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-1.75-1.75-1.75-1.750.000.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-13.25-13.00-13.25-19.000.000.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread110.50110.50110.50117.25+7.25+6.59%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-21.75-21.75-21.75-21.7500.00%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-23.25-23.25-23.25-23.250.000.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-6.00-6.00-8.50-6.250.000.00%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-17-17-17-1700.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-15.5-15.5-15.5-15.50.00.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread4.54.54.54.50.00.00%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-13.00-13.00-14.75-12.750.000.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread130.25130.25130.25130.25+7.50+6.11%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-5.00-5.00-5.00-4.250.000.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread17.2517.2517.2517.250.000.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-2.75-2.75-2.75-2.750.000.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread146.75146.75146.75146.75+8.00+5.77%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-6.0-6.0-6.01.50.00.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread22.021.521.50.00.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread2020202000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.